Hithink RoyalFlush Information Network Co., Ltd. (300033.SZ) SHZ

Currency In CNY

300033.SZ Historical Return

If you invested ¥1000 in Hithink RoyalFlush Information Network Co., Ltd. (300033.SZ) 10 years ago, it would be worth ¥3,323.66 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,714.91, while ¥1000 invested 1 year ago would be worth ¥518.18. This corresponds to total returns of 232.37%, 71.49%, -48.18%, respectively, with annualized returns of 12.78%, 11.42%, -48.18%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

300033.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 30, 2026	199.9	197.06	197.06	200.5	196.37	5.51M
September 29, 2026	199.01	199.71	199.71	200.99	198.5	5.05M
September 28, 2026	204.1	198.05	198.05	204.8	197.97	7M
September 24, 2026	207.5	204.1	204.1	208.5	203.9	5.78M
September 23, 2026	211	208.64	208.64	211.63	207.8	5.2M
September 22, 2026	203.49	210.37	210.37	213.14	203.49	8.81M
September 21, 2026	207	210.66	210.66	211.3	206.13	9.84M
September 18, 2026	203.49	207.2	207.2	207.66	203	10.34M
September 17, 2026	205	201.04	201.04	206.5	200.89	9.9M
September 16, 2026	203.3	207.65	207.65	208.9	201.5	9.33M
September 15, 2026	205.58	204	204	207	203.52	5.71M
September 11, 2026	212	207	207	212	206.71	11.97M
September 10, 2026	215	215.8	215.8	217.47	213.72	7.26M
September 09, 2026	214.8	216.46	216.46	217.17	213.66	6.84M
September 08, 2026	216.88	214.97	214.97	218.21	214.51	8.86M
September 07, 2026	222.01	216.91	216.91	222.98	215.61	12.93M
September 04, 2026	219.8	222	222	228.8	219.8	15.83M
September 03, 2026	218.8	219.5	219.5	224.98	217.8	10.82M
September 02, 2026	225	217.16	217.16	225.2	217.08	13.97M
September 01, 2026	228	227.03	227.03	233.85	226.01	13.41M
August 31, 2026	229.89	229.2	229.2	230.45	222.22	13.69M
August 28, 2026	231.1	230.5	230.5	235.33	229.9	13.45M
August 27, 2026	223	233.22	233.22	233.99	220.37	22.23M
August 26, 2026	215.51	223.09	223.09	231.5	214.1	22.12M
August 25, 2026	216.72	215.48	215.48	217.32	212.82	7.7M
August 24, 2026	222.14	216.72	216.72	224.5	214.73	11.81M
August 21, 2026	219	222.13	222.13	223.77	218.01	8.8M
August 20, 2026	223.92	220.22	220.22	224.92	218.33	9.62M
August 19, 2026	229	223	223	230.99	222.3	11.7M
August 18, 2026	234.78	231.9	231.9	235.45	228.07	12.07M
August 17, 2026	229.11	236	236	236.13	227.12	12.95M
August 14, 2026	232	230.26	230.26	234.34	228.87	10.3M
August 13, 2026	233.98	231.91	231.91	241.59	231.8	15.29M
August 12, 2026	234.91	234	234	236.27	232.2	12.36M
August 11, 2026	237.8	235.99	235.99	241.91	235.1	11.51M
August 10, 2026	241	238.51	238.51	242.03	236	10.73M
August 07, 2026	237.98	239.82	239.82	242.22	234.82	14.18M
August 06, 2026	239	238.98	238.98	245.2	237.5	13.91M
August 05, 2026	233.5	242.33	242.33	245.68	231.91	20.67M
August 04, 2026	233	233.51	233.51	235.36	231.98	11.68M
August 03, 2026	234.95	231.09	231.09	235.52	227.6	12.15M
July 31, 2026	221.82	234.96	234.96	241	221.72	23.04M
July 30, 2026	222.1	225.88	225.88	228.88	221.21	15.4M
July 29, 2026	213.04	224	224	228.5	205.1	19.85M
July 28, 2026	216.5	213.98	213.98	218.36	213.14	8.27M
July 27, 2026	212.78	218.55	218.55	218.7	212.5	9.16M
July 23, 2026	225.51	228.34	228.34	230.62	222.2	12.74M
July 22, 2026	227	225.03	225.03	229.8	223.68	14.35M
July 21, 2026	225	231.45	231.45	231.45	222.3	23.81M
July 20, 2026	217	224.91	224.91	229	217	18.81M
July 17, 2026	220.8	215.56	215.56	226.8	214.33	20.98M
July 16, 2026	221	220.4	220.4	225.5	218	12.65M
July 15, 2026	218	224.3	224.3	231	216.5	19.74M
July 14, 2026	216	217.69	217.69	218.88	211.08	13.13M
July 13, 2026	224.08	216.39	216.39	225.18	214.6	16.87M
July 10, 2026	227.49	226.82	226.82	235.51	224.53	16.17M
July 09, 2026	226.23	230.3	230.3	231.5	224	17.77M
July 08, 2026	237.51	225.77	225.77	242.44	225.71	19.98M
July 07, 2026	250.02	236.2	236.2	250.02	235.01	15.76M
July 06, 2026	250.5	245.01	245.01	253.5	241.28	20.26M